Tesla, Inc (TSLA) Stock Price

826.16 ▼ -18.84 (-2.23%)
Open: 852.00 Vol: 38.65M Day's range: 819.10 - 859.90 Jan 15, 16:00 EST
IEX Real-Time Price
Loading chart ...
TSLA Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 825.79▲ 830.07▼ 832.22▼ 837.24▼ 753.72▲
MA10 824.91▲ 834.72▼ 839.29▼ 810.31▲ 646.15▲
MA20 826.31▼ 841.28▼ 844.24▼ 739.11▲ 531.47▲
MA50 834.02▼ 847.25▼ 840.06▼ 612.90▲ 332.78▲
MA100 840.22▼ 835.07▼ 772.76▲ 517.75▲ 195.68▲
MA200 845.08▼ 763.76▲ 702.78▲ 368.33▲ 130.01▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.593▲ -2.124▼ -3.937▼ 5.662▲ 29.711▲
RSI 42.770▼ 37.691▼ 41.121▼ 66.282▲ 76.405▲
STOCH 65.504     23.068     19.372▼ 79.241     92.720▲
WILL %R -29.158     -82.767▼ -84.167▼ -25.417     -11.542▲
CCI 100.502▲ -128.072▼ -150.791▼ 62.453     141.912▲
Latest Filters Detected On TSLA
CDL $TSLA Doji Candlestick Pattern Detected Set Alert
CDL $TSLA Shooting Star Candlestick Pattern Detected Set Alert
MA $TSLA Price Crossed Below MA(13) Set Alert
BBANDS $TSLA Bollinger Bands Expanding Set Alert
Tesla, Inc News
Friday, January 15, 2021 06:11 PM
New England Guild Wealth Advisors Inc. purchased a new stake in Tesla, Inc. (NASDAQ:TSLA) in the 4th quarter, according to the company in its most recent disclosure with the Securities and Exchange ...
Friday, January 15, 2021 05:38 PM
QP Wealth Management LLC boosted its stake in shares of Tesla, Inc. (NASDAQ:TSLA) by 0.5% during the 4th quarter, according to the company in its most recent filing with the Securities and Exchange ...
Friday, January 15, 2021 02:05 PM
Aurora Investment Managers LLC. reduced its position in Tesla, Inc. (NASDAQ:TSLA) by 24.9% in the 4th quarter, according to its most recent filing with the SEC. The firm owned 22,824 shares of the ...
TSLA historical stock data
date open high low close volume
15/01/21 852.00 859.90 819.10 826.16 38,647,900
14/01/21 843.39 863.00 838.75 845.00 31,173,200
13/01/21 852.76 860.47 832.00 854.41 32,985,500
12/01/21 831.00 868.00 827.34 849.44 46,171,200
11/01/21 849.40 854.42 803.88 811.19 58,246,722
08/01/21 856.00 884.49 838.39 880.02 74,661,000
07/01/21 777.63 816.99 775.20 816.04 51,164,400
06/01/21 758.49 774.00 749.10 755.98 44,457,500
05/01/21 723.66 740.835 719.20 735.11 29,605,301
04/01/21 719.46 744.4899 717.1895 729.77 47,121,989
Quote Details
52wk Low:70.102
52wk High:884.49
Vol:38.65M
Avg Vol(3m):804.6M
1Y Chng:+462.24%
1M Chng:+39.23%
Add to Watch List